OFFICEMAX $12.58

up +0.22


23/5/2013 04:23 PM  |  NYSE : OMX  |  Industries : Wholesale Trade / Paper and Paper Product Merchant Wholesalers
Type:

OMX historical data

Date Open High Low Close Volume
8/10/2010 12.66 12.66 12.02 12.17 27232
8/9/2010 12.78 12.96 12.59 12.82 19662
8/6/2010 12.63 12.90 12.20 12.62 33665
8/5/2010 12.94 13.19 12.82 12.90 28933
8/4/2010 12.97 13.30 12.92 13.14 23446
8/3/2010 13.34 14.28 12.61 12.96 67459
8/2/2010 14.63 15.09 14.45 14.85 21699
7/30/2010 13.90 14.37 13.65 14.29 12873
7/29/2010 14.55 14.75 13.80 14.20 17953
7/28/2010 14.35 14.60 14.18 14.39 13566
7/27/2010 15.06 15.81 14.34 14.45 28450
7/26/2010 14.48 14.81 14.09 14.73 17934
7/23/2010 13.68 14.45 13.48 14.41 21075
7/22/2010 13.09 13.91 13.09 13.74 28695
7/21/2010 13.15 13.15 12.67 12.82 18244
7/20/2010 12.43 13.01 12.23 12.95 17550
7/19/2010 12.42 12.78 11.95 12.66 19713
7/16/2010 13.13 13.13 12.35 12.41 16344
7/15/2010 13.12 13.35 12.86 13.25 13013
7/14/2010 13.56 13.56 13.05 13.19 11831
7/13/2010 13.15 13.70 13.06 13.56 17835
7/12/2010 13.23 13.38 12.83 12.89 18098
7/9/2010 12.82 13.29 12.68 13.28 14779
7/8/2010 13.36 13.39 12.43 12.89 33383
7/7/2010 12.39 13.25 12.37 13.14 29442
7/6/2010 13.78 14.14 12.31 12.46 40778
7/2/2010 13.88 14.10 13.03 13.51 26465
7/1/2010 12.85 13.98 12.53 13.89 35549
6/30/2010 13.52 14.02 12.99 13.06 21469
6/29/2010 14.20 14.24 13.54 13.66 28147
6/28/2010 14.95 15.30 14.42 14.55 16415
6/25/2010 14.90 14.99 14.21 14.93 32597
6/24/2010 15.26 15.37 14.80 14.89 11828
6/23/2010 15.06 15.64 14.51 15.38 28556
6/22/2010 15.85 16.76 15.05 15.16 32057
6/21/2010 16.73 16.82 15.54 15.71 21399
6/18/2010 16.95 17.00 16.26 16.40 20758
6/17/2010 17.32 17.38 16.48 16.88 11222
6/16/2010 17.43 17.65 16.92 17.24 13027
6/15/2010 16.99 17.75 16.70 17.66 18370
6/14/2010 16.87 17.25 16.56 16.76 15917
6/11/2010 16.03 16.70 15.80 16.53 14637
6/10/2010 16.14 16.49 15.77 16.34 11102
6/9/2010 15.73 16.46 15.55 15.73 14171
6/8/2010 15.20 15.59 14.81 15.51 16181
6/7/2010 16.15 16.46 15.11 15.17 24562
6/4/2010 17.71 17.71 15.83 16.16 36853
6/3/2010 17.50 18.25 17.50 18.11 13489
6/2/2010 17.58 17.62 16.93 17.57 17064
6/1/2010 17.61 18.08 17.45 17.48 30132
5/28/2010 17.38 17.92 17.25 17.83 26879
5/27/2010 16.57 17.44 16.33 17.39 25798
5/26/2010 16.50 17.05 15.89 16.02 25032
5/25/2010 15.64 16.46 15.47 16.33 25576
5/24/2010 16.14 16.87 16.02 16.39 13596
5/21/2010 15.64 16.57 15.50 16.20 33840
5/20/2010 16.47 16.86 15.80 16.10 25920
5/19/2010 17.04 17.40 16.42 17.12 24499
5/18/2010 18.58 18.95 17.07 17.19 19179
5/17/2010 18.12 18.53 17.39 18.21 16584
5/14/2010 18.31 18.59 17.70 17.93 15136
5/13/2010 19.53 19.79 18.13 18.50 20020
5/12/2010 18.64 19.77 18.54 19.59 22649
5/11/2010 18.05 19.03 18.00 18.47 16197
5/10/2010 17.99 18.72 17.49 18.47 32351
5/7/2010 17.37 18.16 16.47 16.62 25058
5/6/2010 17.99 18.15 15.51 17.56 39552
5/5/2010 18.28 18.93 17.92 18.15 23212
5/4/2010 18.78 18.78 18.20 18.55 20079
5/3/2010 19.23 19.42 18.75 19.16 22842
4/30/2010 18.27 19.26 18.22 19.00 58621
4/29/2010 17.89 18.39 17.34 18.20 43183
4/28/2010 16.53 16.75 16.03 16.20 23032
4/27/2010 17.31 17.46 16.19 16.26 27396
4/26/2010 17.00 17.86 16.78 17.48 26400
4/23/2010 15.97 16.67 15.81 16.63 18238
4/22/2010 15.61 16.16 15.35 15.97 14772
4/21/2010 15.33 15.80 15.09 15.78 16559
4/20/2010 15.32 15.52 15.05 15.25 12301
4/19/2010 15.56 15.96 14.90 15.16 32290
4/16/2010 16.35 16.53 15.28 15.66 29156
4/15/2010 17.00 17.00 16.02 16.45 20091
4/14/2010 16.73 17.01 16.48 17.01 10831
4/13/2010 16.62 16.74 16.35 16.53 9105
4/12/2010 16.57 16.86 16.50 16.68 15869
4/9/2010 16.44 16.71 16.04 16.69 16674
4/8/2010 16.05 16.45 15.71 16.36 16620
4/7/2010 16.63 16.73 15.93 16.08 18091
4/6/2010 16.35 16.75 16.30 16.72 12069
4/5/2010 16.29 16.60 16.21 16.46 16258
4/1/2010 16.54 16.73 15.98 16.24 16991
3/31/2010 16.85 17.00 16.42 16.42 14312
3/30/2010 17.01 17.11 16.72 16.91 14583
3/29/2010 16.93 17.06 16.79 17.03 13454
3/26/2010 16.54 17.00 16.50 16.80 18715
3/25/2010 16.82 17.04 16.48 16.50 26169
3/24/2010 17.18 17.34 16.41 16.61 21417
3/23/2010 16.71 17.25 16.59 17.25 19974
3/22/2010 16.10 16.88 15.87 16.75 22854
3/19/2010 17.17 17.20 16.44 16.73 33313
Marketplace
Trading Center